Dark

BAC20270617C43
BAC Jun 17 2027 43.00 Call (BAC270617C00043000)
option OPRA

Inactive

Aug 14, 2026

22.45+2.185%(+0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.4500	22.4500	22.4500	22.4500	+2.185%	1	9,668	0.000%
2026-08-10	21.9700	21.9700	21.9700	21.9700	+5.625%	16	9,669	+2.185%
2026-08-07	20.5500	20.8000	20.5500	20.8000	+0.096%	4	9,669	+7.933%
2026-08-03	20.7500	20.7800	20.7500	20.7800	+7.335%	11	9,673	+8.037%
2026-07-21	19.3600	19.3600	19.3600	19.3600	-3.921%	2	9,684	+15.961%
2026-07-16	20.1500	20.1500	20.1500	20.1500	+1.003%	1	9,684	+11.414%
2026-07-15	19.9500	19.9500	19.9500	19.9500	+9.796%	1	9,685	+12.531%
2026-07-13	18.1700	18.1700	18.1700	18.1700	+3.180%	1	9,686	+23.555%
2026-07-08	17.6100	17.6100	17.6100	17.6100	-7.071%	1	9,687	+27.484%
2026-07-07	18.9500	18.9500	18.9500	18.9500	+1.067%	1	9,686	+18.470%
2026-07-06	18.7500	18.7500	18.7500	18.7500	+7.450%	2	9,685	+19.733%
2026-07-02	17.2800	17.4500	17.2700	17.4500	+1.453%	3	9,688	+28.653%
2026-06-29	17.2000	17.2000	17.2000	17.2000	-4.444%	1	9,688	+30.523%
2026-06-25	18.0000	18.0000	18.0000	18.0000	+8.630%	1	9,689	+24.722%
2026-06-22	15.8500	16.5700	15.8500	16.5700	+1.656%	3	9,690	+35.486%
2026-06-17	16.3000	16.3000	16.3000	16.3000	+3.165%	10	9,693	+37.730%
2026-06-16	16.0500	16.1000	15.8000	15.8000	+4.084%	3	9,683	+42.089%
2026-06-15	15.1800	15.1800	15.1800	15.1800	+3.406%	1	9,684	+47.892%
2026-06-11	14.3000	14.6800	14.3000	14.6800	+2.657%	6	9,685	+52.929%
2026-06-10	14.3000	14.3000	14.3000	14.3000	+2.143%	5	9,691	+56.993%
2026-06-09	13.7500	14.0000	13.6000	14.0000	+2.941%	20	9,686	+60.357%
2026-06-05	13.6000	13.6000	13.6000	13.6000	+0.369%	7	9,698	+65.074%
2026-06-04	13.5500	13.5500	13.5500	13.5500	+11.431%	10	9,705	+65.683%
2026-06-02	12.1600	12.1600	12.1600	12.1600	+4.828%	1	9,695	+84.622%
2026-06-01	11.6000	11.6000	11.6000	11.6000	+4.977%	1	9,694	+93.534%
2026-05-29	11.0500	11.0500	11.0500	11.0500	-5.957%	1	9,693	+103.167%
2026-05-27	11.7500	11.7500	11.7500	11.7500	+21.134%	5	9,692	+91.064%
2026-05-19	10.8200	10.8200	9.7000	9.7000	-8.491%	2	9,697	+131.443%
2026-05-14	10.6000	10.6000	10.6000	10.6000	-0.935%	1	9,697	+111.792%
2026-05-13	10.6100	10.7000	10.6100	10.7000	-5.142%	4	9,692	+109.813%
2026-05-12	10.8000	11.2800	10.5000	11.2800	+3.676%	48	9,692	+99.025%
2026-05-11	11.3000	11.3000	10.8700	10.8800	-6.207%	8	9,692	+106.342%
2026-05-08	11.6000	11.6000	11.6000	11.6000	-6.225%	5	9,696	+93.534%
2026-04-24	12.3700	12.3700	12.3700	12.3700	-6.992%	1	9,691	+81.487%
2026-04-23	13.3000	13.3000	13.3000	13.3000	+2.782%	7	9,691	+68.797%
2026-04-10	12.9400	12.9400	12.9400	12.9400	+22.075%	2	9,684	+73.493%
2026-04-02	10.6000	10.6000	10.6000	10.6000	+3.922%	1	9,682	+111.792%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+5.155%	1	9,682	+120.098%
2026-03-23	9.7000	9.7000	9.7000	9.7000	+5.435%	44	9,683	+131.443%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+6.977%	21	9,683	+144.022%
2026-03-19	8.6500	8.6500	8.6000	8.6000	-2.825%	49	9,683	+161.047%
2026-03-18	8.8500	8.8500	8.8500	8.8500	-1.667%	1	9,688	+153.672%
2026-03-16	9.1500	9.1500	9.0000	9.0000	0.000%	7	9,687	+149.444%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-11.155%	9	9,682	+149.444%
2026-03-06	10.1300	10.1300	10.1300	10.1300	-5.061%	1	9,677	+121.619%
2026-03-02	10.6700	10.6700	10.6700	10.6700	-17.543%	1	9,677	+110.403%
2026-02-20	13.0000	13.0000	12.9400	12.9400	-0.462%	3	9,677	+73.493%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-18.699%	3	9,674	+72.692%
2026-02-11	15.9900	15.9900	15.9900	15.9900	+7.460%	1	9,674	+40.400%
2026-02-05	14.8800	14.8800	14.8800	14.8800	+4.421%	1	9,675	+50.874%
2026-02-02	14.2500	14.2500	14.2500	14.2500	+7.955%	1	9,676	+57.544%
2026-01-30	13.2000	13.2000	13.2000	13.2000	+3.529%	8	9,675	+70.076%
2026-01-28	12.7500	12.7500	12.7500	12.7500	+1.756%	1	9,683	+76.078%
2026-01-26	12.5300	12.5300	12.5300	12.5300	-4.351%	30	9,683	+79.170%
2026-01-22	13.3900	13.3900	13.1000	13.1000	0.000%	2	9,683	+71.374%
2026-01-14	13.1000	13.1000	13.1000	13.1000	-13.417%	1	9,683	+71.374%
2026-01-13	15.1300	15.1300	15.1300	15.1300	-12.035%	25	9,683	+48.381%
2026-01-06	17.1500	17.3000	17.1500	17.2000	+1.475%	7	9,683	+30.523%
2026-01-05	17.3000	17.3000	16.9500	16.9500	+9.355%	21	9,678	+32.448%
2026-01-02	15.5000	15.5000	15.5000	15.5000	-0.193%	1	9,677	+44.839%
2025-12-30	15.5300	15.5300	15.5300	15.5300	+0.194%	52	9,678	+44.559%
2025-12-29	15.5000	15.5000	15.5000	15.5000	-4.321%	1	9,678	+44.839%
2025-12-26	16.2000	16.2000	16.2000	16.2000	-2.994%	1	9,678	+38.580%
2025-12-23	16.2000	16.7000	16.2000	16.7000	+8.795%	2	9,679	+34.431%
2025-12-19	15.2500	15.3500	15.2500	15.3500	-3.155%	4	9,679	+46.254%
2025-12-17	15.8500	15.8500	15.8500	15.8500	+10.839%	39	9,681	+41.640%
2025-12-09	14.5000	14.5000	14.3000	14.3000	+10.425%	2	9,681	+56.993%
2025-11-25	12.9500	12.9500	12.9500	12.9500	-1.145%	1	9,682	+73.359%
2025-11-24	13.1000	13.1000	13.1000	13.1000	+0.769%	1	9,681	+71.374%
2025-11-21	13.0000	13.0000	13.0000	13.0000	-2.035%	1	9,681	+72.692%
2025-11-19	13.2700	13.2700	13.2700	13.2700	+2.077%	1	9,680	+69.179%
2025-11-18	12.4300	13.0000	12.4300	13.0000	-1.961%	17	9,680	+72.692%
2025-11-14	13.2600	13.2600	13.2600	13.2600	-5.690%	1	9,680	+69.306%
2025-11-07	14.1100	14.1300	14.0600	14.0600	+1.516%	20	9,680	+59.673%
2025-10-31	13.7800	13.8500	13.7800	13.8500	-1.423%	17	9,700	+62.094%
2025-10-30	14.0000	14.0500	14.0000	14.0500	+4.851%	4	9,717	+59.786%
2025-10-29	13.4000	13.4000	13.4000	13.4000	-1.615%	1	9,719	+67.537%
2025-10-27	13.6200	13.6200	13.6200	13.6200	+2.792%	1	9,719	+64.831%
2025-10-24	13.2500	13.2500	13.2500	13.2500	+9.143%	1	9,719	+69.434%
2025-10-22	12.1400	12.1400	12.1400	12.1400	-7.187%	1	9,720	+84.926%
2025-10-21	13.0800	13.0800	13.0800	13.0800	+4.640%	1	9,719	+71.636%
2025-10-17	12.5000	12.5000	12.5000	12.5000	-6.227%	1	9,718	+79.600%
2025-10-15	13.5500	13.5500	13.3300	13.3300	+13.932%	3	9,717	+68.417%
2025-10-14	11.7000	11.7000	11.7000	11.7000	+1.739%	5	9,717	+91.880%
2025-10-10	11.5000	11.5000	11.5000	11.5000	0.000%	5	9,722	+95.217%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-1.288%	1	9,717	+95.217%
2025-10-06	11.6500	11.6500	11.6500	11.6500	+0.431%	1	9,718	+92.704%
2025-10-02	11.6000	11.6000	11.6000	11.6000	-12.121%	4	9,717	+93.534%
2025-09-29	13.2000	13.2000	13.2000	13.2000	+0.763%	1	9,713	+70.076%
2025-09-24	13.1000	13.1000	13.1000	13.1000	+3.557%	1	9,714	+71.374%
2025-09-23	12.6500	12.6500	12.6500	12.6500	-3.139%	10	9,715	+77.470%
2025-09-22	13.0600	13.0600	13.0600	13.0600	-2.537%	34	9,705	+71.899%
2025-09-19	13.3700	13.4000	13.3700	13.4000	+10.107%	20	9,705	+67.537%
2025-09-15	12.1700	12.1700	12.1700	12.1700	+2.527%	1	9,720	+84.470%
2025-09-12	11.8700	11.8700	11.8700	11.8700	+3.217%	1	9,721	+89.132%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+2.679%	4	9,722	+95.217%
2025-09-09	11.2000	11.2000	11.2000	11.2000	+2.847%	1	9,718	+100.446%
2025-09-05	11.7000	11.7500	10.8900	10.8900	-7.161%	24	9,717	+106.152%
2025-09-04	11.6000	11.7300	11.6000	11.7300	-0.845%	14	9,719	+91.390%
2025-08-29	11.8500	11.8500	11.8300	11.8300	+0.681%	5	9,732	+89.772%
2025-08-28	11.6000	11.7500	11.4100	11.7500	+1.119%	35	9,732	+91.064%
2025-08-27	11.5000	11.6200	11.5000	11.6200	+2.199%	3	9,729	+93.201%
2025-08-26	11.3700	11.3700	11.3700	11.3700	+2.896%	2	9,732	+97.449%
2025-08-25	11.0500	11.0500	11.0500	11.0500	+5.238%	4	9,733	+103.167%
2025-08-22	10.5000	10.5000	10.5000	10.5000	+3.755%	1	9,733	+113.810%
2025-08-21	10.1200	10.1200	10.1200	10.1200	+3.795%	4	9,734	+121.838%
2025-08-20	10.0100	10.0100	9.7500	9.7500	-0.510%	5	9,730	+130.256%
2025-08-18	9.0800	9.8000	9.0800	9.8000	+4.589%	2	9,733	+129.082%
2025-08-12	9.0000	9.4300	9.0000	9.3700	+10.757%	22	9,734	+139.594%
2025-08-11	8.4600	8.4600	8.4600	8.4600	+1.928%	1	9,721	+165.366%
2025-08-08	7.6900	8.3000	7.6900	8.3000	+6.684%	3	9,720	+170.482%
2025-08-07	7.6900	7.7900	7.6900	7.7800	-6.265%	17	9,719	+188.560%
2025-08-06	8.1500	8.3000	8.1500	8.3000	+7.374%	4	9,736	+170.482%
2025-08-05	7.7300	7.7300	7.7300	7.7300	-5.847%	3	9,732	+190.427%
2025-08-04	8.2100	8.2100	8.2100	8.2100	-1.322%	2	9,735	+173.447%
2025-08-01	8.3400	8.3400	8.3200	8.3200	-16.382%	16	9,735	+169.832%
2025-07-30	9.9500	9.9500	9.9500	9.9500	+1.118%	1	9,720	+125.628%
2025-07-29	9.8300	9.8400	9.8300	9.8400	-0.102%	13	9,720	+128.150%
2025-07-25	9.8500	9.8500	9.8500	9.8500	-6.812%	2	9,726	+127.919%
2025-07-24	10.5700	10.5700	10.5700	10.5700	+5.174%	1	9,728	+112.394%
2025-07-22	10.0500	10.0500	10.0500	10.0500	+8.884%	4	9,727	+123.383%
2025-07-18	9.2200	9.2300	9.2200	9.2300	-1.809%	3	9,731	+143.229%
2025-07-17	8.5700	9.4000	8.5700	9.4000	+1.402%	31	9,734	+138.830%
2025-07-14	9.2600	9.3000	9.2600	9.2700	+0.761%	8	9,733	+142.179%
2025-07-10	9.2000	9.2000	9.2000	9.2000	0.000%	1	9,733	+144.022%
2025-07-09	9.2500	9.2500	9.2000	9.2000	-4.762%	2	9,734	+144.022%
2025-07-08	10.1300	10.1300	9.4000	9.6600	-12.579%	8	9,736	+132.402%
2025-07-07	11.0000	11.0500	11.0000	11.0500	+0.363%	2	9,735	+103.167%
2025-07-03	11.0100	11.0100	11.0100	11.0100	+5.865%	1	9,737	+103.906%
2025-07-02	10.5000	10.5000	10.4000	10.4000	+0.775%	12,945	9,737	+115.865%
2025-07-01	10.0500	10.3200	10.0500	10.3200	+4.772%	38	13,734	+117.539%
2025-06-30	9.8500	9.8500	9.8500	9.8500	+2.926%	12	13,741	+127.919%
2025-06-27	10.1000	10.1000	9.5500	9.5700	-4.300%	44	13,729	+134.587%
2025-06-26	10.0000	10.0000	10.0000	10.0000	+3.093%	3	13,727	+124.500%
2025-06-24	9.7000	9.7000	9.7000	9.7000	+10.227%	1	13,724	+131.443%
2025-06-23	8.8700	8.9500	8.8000	8.8000	0.000%	24	13,724	+155.114%
2025-06-20	8.7000	8.8000	8.7000	8.8000	+3.529%	10	13,734	+155.114%
2025-06-18	8.5500	8.5500	8.1000	8.5000	+4.294%	10	13,738	+164.118%
2025-06-17	8.3000	8.3000	8.1500	8.1500	+1.875%	7	13,738	+175.460%
2025-06-16	8.0000	8.0000	8.0000	8.0000	+1.266%	1	13,737	+180.625%
2025-06-13	7.6500	8.0500	7.6500	7.9000	-3.423%	76	13,738	+184.177%
2025-06-12	8.1000	8.2000	8.1000	8.1800	-1.683%	10	13,730	+174.450%
2025-06-10	8.6900	8.6900	8.3200	8.3200	-4.037%	11	13,740	+169.832%
2025-06-09	8.6700	8.6700	8.6700	8.6700	+1.404%	5	13,737	+158.939%
2025-06-06	8.5000	8.5500	8.4500	8.5500	+6.079%	26	13,742	+162.573%
2025-06-05	8.0100	8.1000	8.0100	8.0600	-0.124%	3	13,743	+178.536%
2025-06-04	8.0700	8.0700	8.0700	8.0700	-1.944%	2	13,746	+178.191%
2025-06-03	7.9100	8.2300	7.9100	8.2300	+4.974%	5	13,746	+172.783%
2025-06-02	7.6000	7.8400	7.6000	7.8400	-2.000%	52	13,743	+186.352%
2025-05-30	7.7500	8.0000	7.7500	8.0000	-0.621%	18	13,795	+180.625%
2025-05-29	7.9300	8.0500	7.9000	8.0500	+28.800%	8	13,794	+178.882%
2025-05-28	7.9900	7.9900	6.2500	6.2500	-21.777%	22	13,795	+259.200%
2025-05-27	6.6500	7.9900	6.6500	7.9900	+5.828%	24	13,806	+180.976%
2025-05-21	8.3500	8.3500	7.5500	7.5500	-11.696%	17	13,820	+197.351%
2025-05-20	8.3000	8.5500	8.2500	8.5500	+1.183%	5	13,805	+162.573%
2025-05-19	8.4300	8.5000	8.4200	8.4500	+1.198%	20	13,808	+165.680%
2025-05-16	7.7400	8.3500	7.7400	8.3500	+1.212%	28	13,813	+168.862%
2025-05-15	7.7500	8.3200	7.7500	8.2500	-2.597%	7	13,811	+172.121%
2025-05-14	8.1500	8.4700	8.1100	8.4700	+4.439%	26	13,814	+165.053%
2025-05-13	7.6000	8.1800	7.6000	8.1100	+9.595%	13,086	13,834	+176.819%
2025-05-12	6.9000	7.5000	6.9000	7.4000	+10.448%	27	830	+203.378%
2025-05-08	6.6000	6.8000	6.6000	6.7000	+4.524%	6	808	+235.075%
2025-05-07	6.3400	6.4100	6.3400	6.4100	+0.156%	2	806	+250.234%
2025-05-02	6.4000	6.4000	6.4000	6.4000	+10.155%	6	804	+250.781%
2025-05-01	5.8000	5.8100	5.8000	5.8100	+3.750%	6	801	+286.403%
2025-04-30	5.2700	5.6000	5.2000	5.6000	0.000%	19	796	+300.893%
2025-04-29	5.6000	5.6000	5.6000	5.6000	-1.754%	1	785	+300.893%
2025-04-28	5.7000	5.7000	5.7000	5.7000	+1.423%	1	784	+293.860%
2025-04-25	5.6200	5.6200	5.6200	5.6200	+0.357%	2	783	+299.466%
2025-04-24	5.3500	5.7000	5.3500	5.6000	+7.280%	4	784	+300.893%
2025-04-23	5.8000	5.8000	5.2200	5.2200	+8.524%	12	784	+330.077%
2025-04-22	4.8000	4.8100	4.8000	4.8100	+11.601%	318	780	+366.736%
2025-04-21	4.3500	4.4100	4.3100	4.3100	-3.579%	433	462	+420.882%
2025-04-17	4.5100	4.5200	4.4700	4.4700	-3.871%	6	315	+402.237%
2025-04-16	4.6500	4.6500	4.6500	4.6500	-4.908%	1	315	+382.796%
2025-04-15	5.0000	5.0000	4.8900	4.8900	+8.667%	14	315	+359.100%
2025-04-14	4.5500	4.5500	4.5000	4.5000	+7.143%	51	313	+398.889%
2025-04-11	4.3000	4.3000	3.8800	4.2000	-3.448%	154	262	+434.524%
2025-04-10	4.0500	4.3500	4.0500	4.3500	-8.228%	9	261	+416.092%
2025-04-09	3.5500	4.7600	3.4500	4.7400	-1.250%	97	261	+373.629%
2025-04-08	4.8000	4.8000	4.8000	4.8000	+17.936%	1	186	+367.708%
2025-04-07	4.3500	4.3500	3.8700	4.0700	+5.714%	6	185	+451.597%
2025-04-04	3.7500	3.8600	3.4500	3.8500	-14.444%	110	183	+483.117%
2025-04-03	4.7500	4.7500	4.5000	4.5000	-29.688%	21	168	+398.889%
2025-04-02	6.4000	6.4000	6.4000	6.4000	+9.215%	1	184	+250.781%
2025-03-31	5.8600	5.8600	5.8600	5.8600	-5.484%	11	183	+283.106%
2025-03-28	6.2500	6.3500	6.2000	6.2000	-15.646%	42	172	+262.097%
2025-03-27	7.3500	7.3500	7.3500	7.3500	+0.962%	1	161	+205.442%
2025-03-24	7.2800	7.2800	7.2800	7.2800	+5.355%	5	160	+208.379%
2025-03-21	6.9000	6.9500	6.9000	6.9100	-1.707%	34	160	+224.891%
2025-03-20	6.9700	7.0300	6.9700	7.0300	+2.928%	8	143	+219.346%
2025-03-19	6.4000	6.8300	6.4000	6.8300	+14.405%	9	150	+228.697%
2025-03-14	5.9700	5.9700	5.9700	5.9700	+7.181%	2	142	+276.047%
2025-03-12	5.1500	5.6700	5.1500	5.5700	+5.094%	7	141	+303.052%
2025-03-11	5.9000	5.9000	5.3000	5.3000	-0.935%	3	138	+323.585%
2025-03-10	5.5500	5.5500	5.3500	5.3500	-22.911%	10	137	+319.626%
2025-03-07	6.2500	6.9400	6.2500	6.9400	+10.159%	184	137	+223.487%
2025-03-06	6.5000	6.5000	6.3000	6.3000	-8.297%	30	112	+256.349%
2025-03-05	6.7000	6.8700	6.6800	6.8700	-5.890%	4	83	+226.783%
2025-03-04	7.9500	7.9500	7.3000	7.3000	-16.092%	2	80	+207.534%
2025-02-28	8.7000	8.7000	8.7000	8.7000	+4.442%	2	80	+158.046%
2025-02-27	8.1000	8.3300	8.1000	8.3300	+5.443%	4	79	+169.508%
2025-02-26	7.9000	7.9000	7.9000	7.9000	-2.469%	1	76	+184.177%
2025-02-25	8.1000	8.1000	8.1000	8.1000	-3.456%	1	76	+177.160%
2025-02-24	8.8400	8.8400	8.3900	8.3900	-21.221%	32	76	+167.580%
2025-02-07	10.6800	10.6800	10.6500	10.6500	+7.576%	6	45	+110.798%
2025-01-24	9.9000	9.9000	9.9000	9.9000	+2.273%	2	42	+126.768%
2025-01-23	9.8400	9.8400	9.6800	9.6800	+4.086%	35	41	+131.921%
2025-01-22	9.9000	9.9000	9.3000	9.3000	0.000%	9	6	+141.398%